Skip to main content
Luotea Oyj (HEL:LUOTEA)
Finland flag Finland · Delayed Price · Currency is EUR
2.403
+0.002 (0.06%)
Mar 9, 2026, 6:29 PM EET

Luotea Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.422.432.372.402.40-0.74%99,663
Mar 5, 20262.412.442.382.422.42-0.12%96,332
Mar 4, 20262.502.512.392.422.42-2.96%173,164
Mar 3, 20262.572.572.492.502.50-1.58%83,018
Mar 2, 20262.442.572.402.542.543.05%84,413
Feb 27, 20262.692.702.432.462.46-11.63%464,957
Feb 26, 20262.792.842.782.792.79-0.07%30,562
Feb 25, 20262.782.852.772.792.791.12%33,332
Feb 24, 20262.622.772.622.762.765.23%69,321
Feb 23, 20262.632.642.612.622.62-0.27%428,610
Feb 20, 20262.612.642.612.632.630.65%42,581
Feb 19, 20262.642.642.602.612.61-1.14%58,592
Feb 18, 20262.682.682.642.642.64-1.49%81,653
Feb 17, 20262.662.682.642.682.680.71%44,376
Feb 16, 20262.692.722.662.662.66-0.89%71,639
Feb 13, 20262.742.752.682.692.69-0.92%73,278
Feb 12, 20262.832.832.712.712.71-4.07%54,598
Feb 11, 20262.872.892.782.832.83-1.05%70,991
Feb 10, 20262.872.912.812.862.86-0.52%43,308
Feb 9, 20262.822.912.822.872.872.14%63,650
Feb 6, 20262.852.882.792.812.81-2.77%59,388
Feb 5, 20262.922.922.852.892.89-1.53%62,559
Feb 4, 20262.902.982.902.942.941.21%91,990
Feb 3, 20262.902.912.892.902.900.35%28,640
Feb 2, 20262.902.962.862.892.89-83,719
Jan 30, 20262.912.952.862.892.89-0.69%41,549
Jan 29, 20263.043.042.912.912.91-3.00%54,039
Jan 28, 20263.083.082.993.003.00-2.12%35,764
Jan 27, 20263.133.183.053.073.07-1.45%93,459
Jan 26, 20263.003.142.993.113.114.19%114,222
Jan 23, 20262.993.042.972.992.990.17%88,313
Jan 22, 20262.773.002.772.982.987.97%155,260
Jan 21, 20262.682.772.662.762.762.60%97,179
Jan 20, 20262.692.702.662.692.69-0.19%38,523
Jan 19, 20262.672.702.632.702.700.37%51,095
Jan 16, 20262.702.702.672.692.69-0.56%26,677
Jan 15, 20262.682.712.652.702.700.56%78,164
Jan 14, 20262.662.692.662.692.690.75%21,151
Jan 13, 20262.702.702.642.672.67-1.30%55,802
Jan 12, 20262.742.742.682.702.70-1.46%52,781
Jan 9, 20262.742.782.682.742.740.18%84,240
Jan 8, 20262.682.792.682.742.741.67%196,601
Jan 7, 20262.672.702.642.692.692.09%209,119
Jan 5, 20262.582.692.562.642.642.13%145,839
Jan 2, 20262.402.772.302.582.58-75.71%198,962
Dec 30, 202510.6610.6610.5010.622.42-0.38%61,815
Dec 29, 202510.6010.7010.5410.662.430.76%41,978
Dec 23, 202510.4010.6010.4010.582.411.54%53,096
Dec 22, 202510.4010.4410.3810.422.370.19%25,840
Dec 19, 202510.4210.4610.3610.402.37-34,192
Dec 18, 202510.3610.4610.3410.402.370.19%25,358
Dec 17, 202510.4010.4210.3210.382.37-19,261
Dec 16, 202510.1810.4410.1810.382.371.57%27,915
Dec 15, 202510.0610.2410.0610.222.331.59%41,942
Dec 12, 20259.9810.109.9810.062.290.40%15,913
Dec 11, 202510.0210.069.9410.022.28-0.20%268,262
Dec 10, 202510.0010.089.9910.042.29-26,510
Dec 9, 202510.0010.129.9710.042.290.40%21,841
Dec 8, 202510.0210.129.9910.002.28-0.20%17,459
Dec 5, 202510.0410.1010.0210.022.28-0.20%21,675
Dec 4, 202510.0010.049.9410.042.290.80%22,876
Dec 3, 20259.8910.089.889.962.271.22%24,701
Dec 2, 20259.989.989.849.842.24-1.30%11,167
Dec 1, 20259.9710.049.949.972.270.10%13,831
Nov 28, 20259.9310.009.909.962.27-13,223
Nov 27, 20259.8910.009.869.962.270.91%23,132
Nov 26, 20259.989.989.849.872.25-1.10%17,279
Nov 25, 20259.9410.009.909.982.270.60%11,312
Nov 24, 20259.9810.009.909.922.26-0.50%10,415
Nov 21, 202510.0610.069.929.972.27-0.70%14,935
Nov 20, 202510.0010.1610.0010.042.290.70%28,996
Nov 19, 20259.7810.049.769.972.271.94%29,320
Nov 18, 20259.809.839.739.782.23-0.51%18,289
Nov 17, 20259.849.869.729.832.24-0.10%18,658
Nov 14, 20259.969.969.819.842.24-0.91%17,911
Nov 13, 20259.909.999.909.932.260.61%11,078
Nov 12, 20259.859.929.849.872.250.51%12,574
Nov 11, 20259.779.889.739.822.240.51%32,955
Nov 10, 20259.809.849.769.772.230.51%14,200
Nov 7, 20259.809.899.719.722.21-0.61%13,890
Nov 6, 20259.849.849.729.782.23-0.81%148,787
Nov 5, 20259.859.889.799.862.250.10%67,965
Nov 4, 20259.919.929.749.852.24-0.61%33,256
Nov 3, 20259.9710.009.909.912.26-0.30%20,193
Oct 31, 202510.0410.089.949.942.27-0.80%21,472
Oct 30, 202510.2210.2410.0010.022.28-1.76%20,205
Oct 29, 202510.3410.4810.0410.202.320.99%73,754
Oct 28, 202510.1010.1610.0010.102.301.00%51,727
Oct 27, 202510.0010.169.9810.002.280.40%50,362
Oct 24, 20259.9810.109.929.962.27-0.30%37,217
Oct 23, 20259.9310.109.929.992.280.60%39,502
Oct 22, 202510.0010.049.909.932.26-0.70%97,286
Oct 21, 20259.9510.089.8910.002.280.50%35,809
Oct 20, 202510.0010.029.879.952.27-0.50%34,424
Oct 17, 202510.1410.209.9810.002.28-2.34%59,652
Oct 16, 202510.2610.3810.1810.242.33-0.19%48,962
Oct 15, 202510.2210.7010.2210.262.340.39%106,939
Oct 14, 202510.2810.3410.1410.222.33-0.58%18,011
Oct 13, 202510.3210.4210.2410.282.34-0.96%17,344
Oct 10, 202510.4610.6010.3810.382.37-0.95%35,843